5621 (株)ヒューマンテクノロジーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,266 | 1,346 | 1,266 | 1,319 | 54,900 | 1,319 |
| 2025-04-07 | 1,203 | 1,278 | 1,118 | 1,215 | 216,200 | 1,215 |
| 2025-04-04 | 1,401 | 1,418 | 1,252 | 1,365 | 361,800 | 1,365 |
| 2025-04-03 | 1,460 | 1,491 | 1,386 | 1,448 | 66,500 | 1,448 |
| 2025-04-02 | 1,549 | 1,558 | 1,500 | 1,500 | 56,700 | 1,500 |
| 2025-04-01 | 1,565 | 1,611 | 1,519 | 1,522 | 57,900 | 1,522 |
| 2025-03-31 | 1,588 | 1,590 | 1,464 | 1,565 | 73,600 | 1,565 |
| 2025-03-28 | 1,539 | 1,646 | 1,500 | 1,588 | 108,700 | 1,588 |
| 2025-03-27 | 1,600 | 1,648 | 1,551 | 1,570 | 70,700 | 1,570 |
| 2025-03-26 | 1,584 | 1,610 | 1,562 | 1,600 | 49,400 | 1,600 |
| 2025-03-25 | 1,592 | 1,610 | 1,532 | 1,549 | 58,400 | 1,549 |
| 2025-03-24 | 1,580 | 1,613 | 1,561 | 1,578 | 43,200 | 1,578 |
| 2025-03-21 | 1,541 | 1,607 | 1,541 | 1,590 | 99,200 | 1,590 |
| 2025-03-19 | 1,530 | 1,577 | 1,509 | 1,566 | 59,300 | 1,566 |
| 2025-03-18 | 1,460 | 1,520 | 1,460 | 1,501 | 53,300 | 1,501 |
| 2025-03-17 | 1,460 | 1,475 | 1,434 | 1,446 | 37,400 | 1,446 |
| 2025-03-14 | 1,459 | 1,480 | 1,439 | 1,456 | 47,300 | 1,456 |
| 2025-03-13 | 1,481 | 1,493 | 1,441 | 1,461 | 42,600 | 1,461 |
| 2025-03-12 | 1,446 | 1,482 | 1,446 | 1,481 | 19,600 | 1,481 |
| 2025-03-11 | 1,462 | 1,491 | 1,425 | 1,461 | 44,400 | 1,461 |
| 2025-03-10 | 1,445 | 1,484 | 1,445 | 1,484 | 12,400 | 1,484 |
| 2025-03-07 | 1,472 | 1,479 | 1,436 | 1,439 | 32,900 | 1,439 |
| 2025-03-06 | 1,462 | 1,507 | 1,462 | 1,475 | 47,500 | 1,475 |
| 2025-03-05 | 1,456 | 1,492 | 1,446 | 1,459 | 16,000 | 1,459 |
| 2025-03-04 | 1,462 | 1,482 | 1,445 | 1,462 | 30,800 | 1,462 |
| 2025-03-03 | 1,501 | 1,540 | 1,473 | 1,473 | 42,000 | 1,473 |
| 2025-02-28 | 1,505 | 1,505 | 1,460 | 1,480 | 111,800 | 1,480 |
| 2025-02-27 | 1,530 | 1,570 | 1,504 | 1,520 | 55,900 | 1,520 |
| 2025-02-26 | 1,495 | 1,545 | 1,488 | 1,537 | 90,400 | 1,537 |
| 2025-02-25 | 1,425 | 1,494 | 1,422 | 1,480 | 56,600 | 1,480 |
| 2025-02-21 | 1,430 | 1,466 | 1,430 | 1,441 | 58,800 | 1,441 |
| 2025-02-20 | 1,424 | 1,450 | 1,424 | 1,432 | 31,700 | 1,432 |
| 2025-02-19 | 1,410 | 1,453 | 1,401 | 1,436 | 61,800 | 1,436 |
| 2025-02-18 | 1,432 | 1,457 | 1,415 | 1,415 | 68,500 | 1,415 |
| 2025-02-17 | 1,465 | 1,502 | 1,407 | 1,427 | 306,400 | 1,427 |
| 2025-02-14 | 1,436 | 1,445 | 1,385 | 1,405 | 47,500 | 1,405 |
| 2025-02-13 | 1,438 | 1,454 | 1,402 | 1,435 | 70,500 | 1,435 |
| 2025-02-12 | 1,423 | 1,436 | 1,397 | 1,421 | 22,700 | 1,421 |
| 2025-02-10 | 1,401 | 1,425 | 1,401 | 1,424 | 21,900 | 1,424 |
| 2025-02-07 | 1,399 | 1,422 | 1,394 | 1,412 | 14,800 | 1,412 |
| 2025-02-06 | 1,387 | 1,393 | 1,367 | 1,393 | 8,700 | 1,393 |
| 2025-02-05 | 1,372 | 1,388 | 1,353 | 1,366 | 7,300 | 1,366 |
| 2025-02-04 | 1,382 | 1,390 | 1,363 | 1,370 | 10,100 | 1,370 |
| 2025-02-03 | 1,384 | 1,389 | 1,355 | 1,355 | 10,400 | 1,355 |
| 2025-01-31 | 1,382 | 1,391 | 1,373 | 1,391 | 9,300 | 1,391 |
| 2025-01-30 | 1,389 | 1,389 | 1,365 | 1,382 | 17,600 | 1,382 |
| 2025-01-29 | 1,411 | 1,419 | 1,385 | 1,390 | 21,500 | 1,390 |
| 2025-01-28 | 1,380 | 1,419 | 1,370 | 1,397 | 24,600 | 1,397 |
| 2025-01-27 | 1,400 | 1,400 | 1,381 | 1,382 | 12,000 | 1,382 |
| 2025-01-24 | 1,357 | 1,401 | 1,357 | 1,400 | 20,400 | 1,400 |
| 2025-01-23 | 1,369 | 1,369 | 1,356 | 1,363 | 5,100 | 1,363 |
| 2025-01-22 | 1,375 | 1,395 | 1,374 | 1,374 | 9,800 | 1,374 |
| 2025-01-21 | 1,370 | 1,384 | 1,340 | 1,366 | 9,800 | 1,366 |
| 2025-01-20 | 1,380 | 1,390 | 1,356 | 1,367 | 16,400 | 1,367 |
| 2025-01-17 | 1,411 | 1,415 | 1,351 | 1,385 | 18,500 | 1,385 |
| 2025-01-16 | 1,456 | 1,466 | 1,415 | 1,421 | 12,100 | 1,421 |
| 2025-01-15 | 1,453 | 1,453 | 1,410 | 1,429 | 8,400 | 1,429 |
| 2025-01-14 | 1,472 | 1,472 | 1,423 | 1,423 | 20,300 | 1,423 |
| 2025-01-10 | 1,420 | 1,455 | 1,417 | 1,444 | 19,400 | 1,444 |
| 2025-01-09 | 1,421 | 1,433 | 1,419 | 1,421 | 6,100 | 1,421 |
| 2025-01-08 | 1,457 | 1,457 | 1,419 | 1,419 | 24,000 | 1,419 |
| 2025-01-07 | 1,442 | 1,496 | 1,441 | 1,460 | 45,200 | 1,460 |
| 2025-01-06 | 1,435 | 1,449 | 1,409 | 1,440 | 24,500 | 1,440 |
分割・併合履歴 ： なし